Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Organigram Hldgs Inc (TSV: OGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.7500 0.7700 0.7500 0.7700 97,457 +0.01(+1.32%)
Feb 26, 2016 0.7500 0.7700 0.7300 0.7600 67,605 +0.01(+1.33%)
Feb 25, 2016 0.7000 0.7600 0.7000 0.7500 222,051 +0.02(+2.74%)
Feb 24, 2016 0.8500 0.8600 0.7000 0.7300 786,177 -0.08(-9.88%)
Feb 23, 2016 0.7300 0.8400 0.7300 0.8100 354,960 +0.11(+15.71%)
Feb 22, 2016 0.6800 0.7300 0.6800 0.7000 134,354 +0.02(+2.94%)
Feb 19, 2016 0.6800 0.7000 0.6800 0.6800 37,785 +0.01(+1.49%)
Feb 18, 2016 0.6800 0.6900 0.6700 0.6700 86,054 -0.02(-2.90%)
Feb 17, 2016 0.7100 0.7100 0.6800 0.6900 56,718 -0.01(-1.43%)
Feb 16, 2016 0.6800 0.7200 0.6700 0.7000 142,312 +0.04(+6.06%)
Feb 12, 2016 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Feb 11, 2016 0.6800 0.6800 0.6200 0.6200 236,330 -0.05(-7.46%)
Feb 10, 2016 0.7000 0.7200 0.6600 0.6700 112,148 -0.02(-2.90%)
Feb 09, 2016 0.6900 0.7200 0.6700 0.6900 88,072 +0.01(+1.47%)
Feb 08, 2016 0.7200 0.7400 0.6500 0.6800 164,052 -0.03(-4.23%)
Feb 05, 2016 0.7700 0.7700 0.7100 0.7100 128,968 -0.06(-7.79%)
Feb 04, 2016 0.7900 0.7900 0.7400 0.7700 135,601 -0.02(-2.53%)
Feb 03, 2016 0.7800 0.8000 0.7200 0.7900 108,311 -0.01(-1.25%)
Feb 02, 2016 0.8100 0.8100 0.7800 0.8000 38,745 +0.00(+0.00%)
Feb 01, 2016 0.7900 0.8100 0.7800 0.8000 100,549 +0.03(+3.90%)
Jan 29, 2016 0.7900 0.7900 0.7600 0.7700 55,034 -0.02(-2.53%)
Jan 28, 2016 0.7900 0.7900 0.7700 0.7900 34,282 +0.02(+2.60%)
Jan 27, 2016 0.8000 0.8000 0.7700 0.7700 80,938 -0.02(-2.53%)
Jan 26, 2016 0.8100 0.8100 0.7900 0.7900 40,846 +0.00(+0.00%)
Jan 25, 2016 0.8000 0.8300 0.7900 0.7900 62,530 -0.01(-1.25%)
Jan 22, 2016 0.7900 0.8000 0.7800 0.8000 173,612 +0.03(+3.90%)
Jan 21, 2016 0.7800 0.8000 0.7700 0.7700 72,943 +0.00(+0.00%)
Jan 20, 2016 0.8000 0.8100 0.7300 0.7700 237,356 -0.03(-3.75%)
Jan 19, 2016 0.8100 0.8200 0.8000 0.8000 77,513 -0.01(-1.23%)
Jan 18, 2016 0.8100 0.8100 0.8000 0.8100 35,410 -0.02(-2.41%)
Jan 15, 2016 0.8300 0.8400 0.8200 0.8300 49,907 -0.02(-2.35%)
Jan 14, 2016 0.8500 0.8500 0.8200 0.8500 145,299 +0.00(+0.00%)
Jan 13, 2016 0.8600 0.8700 0.8400 0.8500 73,503 +0.01(+1.19%)
Jan 12, 2016 0.8600 0.8700 0.8400 0.8400 72,977 -0.03(-3.45%)
Jan 11, 2016 0.8600 0.8700 0.8600 0.8700 125,437 +0.01(+1.16%)
Jan 08, 2016 0.8200 0.8600 0.8200 0.8600 123,256 +0.05(+6.17%)
Jan 07, 2016 0.8600 0.8600 0.8000 0.8100 274,799 -0.05(-5.81%)
Jan 06, 2016 0.8700 0.8800 0.8400 0.8600 252,458 -0.03(-3.37%)
Jan 05, 2016 0.8900 0.9200 0.8700 0.8900 197,743 -0.01(-1.11%)
Jan 04, 2016 0.9300 0.9300 0.8600 0.9000 405,381 -0.04(-4.26%)
Dec 31, 2015 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Dec 30, 2015 0.8300 0.9000 0.8300 0.9000 218,642 +0.07(+8.43%)
Dec 29, 2015 0.8300 0.8600 0.8000 0.8300 144,051 +0.03(+3.75%)
Dec 24, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2015 0.8200 0.8200 0.8000 0.8000 126,463 -0.02(-2.44%)
Dec 22, 2015 0.8200 0.8300 0.8000 0.8200 92,063 +0.00(+0.00%)
Dec 21, 2015 0.8400 0.8400 0.8100 0.8200 127,520 -0.02(-2.38%)
Dec 18, 2015 0.8400 0.8400 0.8100 0.8400 191,821 +0.00(+0.00%)
Dec 17, 2015 0.8600 0.8600 0.8100 0.8400 164,690 -0.02(-2.33%)
Dec 16, 2015 0.8700 0.8800 0.8300 0.8600 138,635 +0.01(+1.18%)
Dec 15, 2015 0.8600 0.8800 0.8500 0.8500 105,880 +0.00(+0.00%)
Dec 14, 2015 0.8600 0.8700 0.8500 0.8500 222,472 -0.01(-1.16%)
Dec 11, 2015 0.8700 0.8900 0.8600 0.8600 135,971 -0.03(-3.37%)
Dec 10, 2015 0.8900 0.8900 0.8600 0.8900 110,125 +0.01(+1.14%)
Dec 09, 2015 0.9000 0.9000 0.8700 0.8800 206,163 -0.02(-2.22%)
Dec 08, 2015 0.9200 0.9300 0.8700 0.9000 361,529 -0.02(-2.17%)
Dec 07, 2015 0.9500 0.9600 0.9100 0.9200 616,489 +0.01(+1.10%)
Dec 04, 2015 0.8800 0.9300 0.8700 0.9100 248,843 +0.02(+1.68%)
Dec 03, 2015 0.8900 0.9300 0.8600 0.8950 197,460 +0.01(+0.56%)
Dec 02, 2015 0.9300 0.9300 0.8800 0.8900 150,523 -0.05(-5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.